ArtGo Holdings Limited (3313.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.250

+0.002

(+0.81%)

At close: 02:07PM HKT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	0.248	0.255	0.246	0.250	0.250	230,000
26 Jun 2024	0.265	0.265	0.246	0.248	0.248	1,024,500
25 Jun 2024	0.270	0.270	0.270	0.270	0.270	-
24 Jun 2024	0.280	0.280	0.270	0.270	0.270	55,000
21 Jun 2024	0.280	0.285	0.280	0.280	0.280	131,000
20 Jun 2024	0.280	0.280	0.280	0.280	0.280	-
19 Jun 2024	0.285	0.285	0.280	0.280	0.280	57,000
18 Jun 2024	0.285	0.285	0.285	0.285	0.285	60,000
17 Jun 2024	0.285	0.285	0.285	0.285	0.285	119,500
14 Jun 2024	0.290	0.290	0.280	0.285	0.285	390,000
13 Jun 2024	0.290	0.295	0.290	0.295	0.295	83,000
12 Jun 2024	0.300	0.300	0.285	0.290	0.290	259,500
11 Jun 2024	0.305	0.305	0.305	0.305	0.305	-
07 Jun 2024	0.305	0.305	0.305	0.305	0.305	-
06 Jun 2024	0.305	0.305	0.300	0.305	0.305	271,000
05 Jun 2024	0.310	0.335	0.285	0.315	0.315	2,581,000
04 Jun 2024	0.315	0.320	0.310	0.310	0.310	1,076,000
03 Jun 2024	0.315	0.315	0.305	0.315	0.315	251,500
31 May 2024	0.310	0.315	0.310	0.315	0.315	194,000
30 May 2024	0.325	0.325	0.315	0.315	0.315	326,000
29 May 2024	0.330	0.330	0.325	0.325	0.325	79,000
28 May 2024	0.325	0.330	0.325	0.330	0.330	133,000
27 May 2024	0.330	0.330	0.325	0.325	0.325	136,500
24 May 2024	0.340	0.340	0.325	0.330	0.330	245,000
23 May 2024	0.355	0.355	0.335	0.340	0.340	408,000
22 May 2024	0.355	0.355	0.355	0.355	0.355	63,500
21 May 2024	0.350	0.365	0.350	0.350	0.350	343,000
20 May 2024	0.350	0.350	0.350	0.350	0.350	130,000
17 May 2024	0.355	0.355	0.350	0.350	0.350	446,524
16 May 2024	0.355	0.355	0.355	0.355	0.355	513,500
14 May 2024	0.360	0.360	0.350	0.355	0.355	1,029,500
13 May 2024	0.370	0.370	0.360	0.360	0.360	121,000
10 May 2024	0.380	0.380	0.370	0.370	0.370	358,500
09 May 2024	0.380	0.390	0.380	0.385	0.385	157,000
08 May 2024	0.380	0.405	0.380	0.385	0.385	10,630,500
07 May 2024	0.370	0.390	0.365	0.390	0.390	3,504,000
06 May 2024	0.360	0.380	0.345	0.375	0.375	15,116,000
03 May 2024	0.365	0.365	0.355	0.360	0.360	165,000
02 May 2024	0.370	0.375	0.355	0.375	0.375	816,000
30 Apr 2024	0.385	0.385	0.365	0.375	0.375	329,500
29 Apr 2024	0.380	0.385	0.375	0.375	0.375	209,500
26 Apr 2024	0.390	0.390	0.375	0.390	0.390	468,500
25 Apr 2024	0.375	0.405	0.365	0.390	0.390	15,418,500
24 Apr 2024	0.355	0.390	0.345	0.375	0.375	10,885,000
23 Apr 2024	0.340	0.430	0.340	0.360	0.360	2,270,500
22 Apr 2024	0.335	0.340	0.330	0.340	0.340	525,000
19 Apr 2024	0.340	0.340	0.340	0.340	0.340	240,000
18 Apr 2024	0.340	0.350	0.340	0.350	0.350	64,000
17 Apr 2024	0.340	0.350	0.340	0.350	0.350	131,000
16 Apr 2024	0.355	0.355	0.340	0.340	0.340	639,000
15 Apr 2024	0.380	0.380	0.355	0.355	0.355	205,500
12 Apr 2024	0.380	0.380	0.375	0.380	0.380	610,500
11 Apr 2024	0.380	0.385	0.375	0.375	0.375	1,493,000
10 Apr 2024	0.365	0.390	0.365	0.375	0.375	2,115,000
09 Apr 2024	0.350	0.365	0.350	0.365	0.365	327,000
08 Apr 2024	0.360	0.360	0.340	0.350	0.350	630,500
05 Apr 2024	0.350	0.420	0.340	0.360	0.360	1,416,000
03 Apr 2024	0.365	0.365	0.325	0.335	0.335	704,500
02 Apr 2024	0.365	0.365	0.355	0.365	0.365	256,500
28 Mar 2024	0.370	0.370	0.355	0.370	0.370	529,500
27 Mar 2024	0.370	0.375	0.355	0.375	0.375	410,000
26 Mar 2024	0.360	0.375	0.350	0.375	0.375	723,500
25 Mar 2024	0.350	0.360	0.345	0.360	0.360	311,000
22 Mar 2024	0.335	0.350	0.335	0.335	0.335	701,500
21 Mar 2024	0.345	0.345	0.330	0.340	0.340	940,000
20 Mar 2024	0.360	0.365	0.330	0.350	0.350	333,500
19 Mar 2024	0.360	0.370	0.360	0.370	0.370	71,000
18 Mar 2024	0.370	0.375	0.360	0.360	0.360	70,000
15 Mar 2024	0.360	0.370	0.355	0.355	0.355	368,000
14 Mar 2024	0.385	0.385	0.365	0.365	0.365	760,000
13 Mar 2024	0.375	0.410	0.375	0.375	0.375	3,908,500
12 Mar 2024	0.370	0.385	0.370	0.375	0.375	1,197,446
11 Mar 2024	0.370	0.375	0.345	0.375	0.375	2,847,000
08 Mar 2024	0.355	0.370	0.330	0.360	0.360	900,000
07 Mar 2024	0.365	0.380	0.360	0.360	0.360	3,406,000
06 Mar 2024	0.345	0.415	0.345	0.365	0.365	3,653,000
05 Mar 2024	0.335	0.360	0.330	0.345	0.345	3,983,000
04 Mar 2024	0.335	0.345	0.330	0.335	0.335	1,560,100
01 Mar 2024	0.340	0.350	0.325	0.340	0.340	2,161,000
29 Feb 2024	0.290	0.350	0.290	0.335	0.335	3,235,500
28 Feb 2024	0.290	0.290	0.280	0.290	0.290	1,430,500
27 Feb 2024	0.295	0.295	0.280	0.290	0.290	630,000
26 Feb 2024	0.320	0.320	0.295	0.300	0.300	1,471,500
23 Feb 2024	0.310	0.320	0.300	0.320	0.320	707,500
22 Feb 2024	0.305	0.310	0.300	0.310	0.310	526,500
21 Feb 2024	0.280	0.320	0.280	0.305	0.305	1,430,500
20 Feb 2024	0.260	0.280	0.255	0.280	0.280	817,000
19 Feb 2024	0.255	0.265	0.255	0.260	0.260	210,000
16 Feb 2024	0.235	0.270	0.235	0.255	0.255	1,315,000
15 Feb 2024	0.226	0.235	0.226	0.235	0.235	484,500
14 Feb 2024	0.229	0.229	0.226	0.226	0.226	80,000
09 Feb 2024	0.230	0.230	0.230	0.230	0.230	-
08 Feb 2024	0.232	0.235	0.232	0.232	0.232	207,000
07 Feb 2024	0.228	0.232	0.228	0.232	0.232	62,500
06 Feb 2024	0.228	0.228	0.228	0.228	0.228	20,000
05 Feb 2024	0.228	0.234	0.228	0.228	0.228	350,000
02 Feb 2024	0.226	0.228	0.223	0.228	0.228	4,553,000
01 Feb 2024	0.223	0.228	0.223	0.226	0.226	210,000
31 Jan 2024	0.225	0.225	0.222	0.223	0.223	95,000
30 Jan 2024	0.230	0.230	0.228	0.229	0.229	323,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6086+0.0001(+0.02%)

ALL ORDS8,002.80-20.10(-0.25%)

OIL81.81+0.91(+1.12%)

GOLD2,338.70+25.50(+1.10%)

ArtGo Holdings Limited (3313.HK)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6086
+0.0001(+0.02%)

ALL ORDS
8,002.80
-20.10(-0.25%)

OIL
81.81
+0.91(+1.12%)

GOLD
2,338.70
+25.50(+1.10%)